Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 248.00 | 249.02 | 244.77 | 246.67 | 43,226 | -1.69(-0.68%) |
Dec 30, 2010 | 248.24 | 249.76 | 248.24 | 248.36 | 24,307 | -1.19(-0.48%) |
Dec 29, 2010 | 249.34 | 249.99 | 248.17 | 249.55 | 37,818 | +1.08(+0.43%) |
Dec 28, 2010 | 249.20 | 250.79 | 247.91 | 248.47 | 28,975 | -1.71(-0.68%) |
Dec 27, 2010 | 247.63 | 250.54 | 246.11 | 250.18 | 26,868 | +1.62(+0.65%) |
Dec 23, 2010 | 251.94 | 253.30 | 247.72 | 248.57 | 87,276 | -5.51(-2.17%) |
Dec 22, 2010 | 247.58 | 255.69 | 247.58 | 254.08 | 85,529 | +5.95(+2.40%) |
Dec 21, 2010 | 250.68 | 250.68 | 246.72 | 248.12 | 169,580 | -0.51(-0.21%) |
Dec 20, 2010 | 255.83 | 255.88 | 248.15 | 248.64 | 165,696 | -8.32(-3.24%) |
Dec 17, 2010 | 250.70 | 257.83 | 249.69 | 256.96 | 144,213 | +8.41(+3.39%) |
Dec 16, 2010 | 243.78 | 249.90 | 243.78 | 248.54 | 94,467 | +4.13(+1.69%) |
Dec 15, 2010 | 245.19 | 249.15 | 243.81 | 244.42 | 82,032 | -1.27(-0.52%) |
Dec 14, 2010 | 242.94 | 247.07 | 240.76 | 245.68 | 83,396 | +2.46(+1.01%) |
Dec 13, 2010 | 247.54 | 249.18 | 241.68 | 243.22 | 98,203 | -4.29(-1.73%) |
Dec 10, 2010 | 243.22 | 247.54 | 242.31 | 247.51 | 86,324 | +4.29(+1.76%) |
Dec 09, 2010 | 235.16 | 245.26 | 234.92 | 243.22 | 165,725 | +6.12(+2.58%) |
Dec 08, 2010 | 239.87 | 239.87 | 235.63 | 237.10 | 97,562 | -0.80(-0.34%) |
Dec 07, 2010 | 239.21 | 242.66 | 237.76 | 237.90 | 111,285 | -0.56(-0.24%) |
Dec 06, 2010 | 241.82 | 242.00 | 237.22 | 238.46 | 145,833 | -3.35(-1.39%) |
Dec 03, 2010 | 245.19 | 245.38 | 241.04 | 241.82 | 136,091 | -4.03(-1.64%) |
Dec 02, 2010 | 247.09 | 249.15 | 244.25 | 245.85 | 77,881 | -2.13(-0.86%) |
Dec 01, 2010 | 250.16 | 251.19 | 247.02 | 247.98 | 72,429 | -0.02(-0.01%) |
Nov 30, 2010 | 248.73 | 251.80 | 247.77 | 248.00 | 49,362 | -0.52(-0.21%) |
Nov 29, 2010 | 251.54 | 251.57 | 244.96 | 248.52 | 95,592 | -4.76(-1.88%) |
Nov 26, 2010 | 246.97 | 255.34 | 246.50 | 253.28 | 64,428 | +4.78(+1.92%) |
Nov 24, 2010 | 246.13 | 248.50 | 248.50 | 248.50 | 112,601 | +1.48(+0.60%) |
Nov 23, 2010 | 250.82 | 253.84 | 246.62 | 247.02 | 80,540 | -8.04(-3.15%) |
Nov 22, 2010 | 252.95 | 257.38 | 251.40 | 255.06 | 118,490 | +3.38(+1.34%) |
Nov 19, 2010 | 250.02 | 253.09 | 248.71 | 251.69 | 89,083 | -0.26(-0.10%) |
Nov 18, 2010 | 254.92 | 258.01 | 250.79 | 251.94 | 102,906 | -2.70(-1.06%) |
Nov 17, 2010 | 246.13 | 255.18 | 245.28 | 254.64 | 119,769 | +6.75(+2.72%) |
Nov 16, 2010 | 251.36 | 251.36 | 245.24 | 247.89 | 84,926 | -3.66(-1.45%) |
Nov 15, 2010 | 257.31 | 257.31 | 250.82 | 251.54 | 86,858 | -1.03(-0.41%) |
Nov 12, 2010 | 253.68 | 257.19 | 252.27 | 252.57 | 121,344 | -5.11(-1.98%) |
Nov 11, 2010 | 255.18 | 260.19 | 252.57 | 257.69 | 96,290 | -1.99(-0.77%) |
Nov 10, 2010 | 247.21 | 266.12 | 246.34 | 259.68 | 353,672 | +13.50(+5.48%) |
Nov 09, 2010 | 244.21 | 247.91 | 241.44 | 246.18 | 209,571 | +3.89(+1.61%) |
Nov 08, 2010 | 243.78 | 246.13 | 239.75 | 242.28 | 195,186 | -1.50(-0.62%) |
Nov 05, 2010 | 250.11 | 250.40 | 243.32 | 243.78 | 88,471 | -4.36(-1.76%) |
Nov 04, 2010 | 248.94 | 251.84 | 245.82 | 248.15 | 129,194 | -0.84(-0.34%) |
Nov 03, 2010 | 252.29 | 253.16 | 244.64 | 248.99 | 144,457 | -3.00(-1.19%) |
Nov 02, 2010 | 254.40 | 254.99 | 250.40 | 251.99 | 167,701 | +1.31(+0.52%) |
Nov 01, 2010 | 253.16 | 257.85 | 249.76 | 250.68 | 191,565 | -1.01(-0.40%) |
Oct 29, 2010 | 245.50 | 252.61 | 244.39 | 251.69 | 145,791 | +7.22(+2.95%) |
Oct 28, 2010 | 242.61 | 245.07 | 242.61 | 244.47 | 87,687 | +1.43(+0.59%) |
Oct 27, 2010 | 243.53 | 248.24 | 241.72 | 243.03 | 237,765 | +1.90(+0.79%) |
Oct 25, 2010 | 233.00 | 242.43 | 232.16 | 241.14 | 343,949 | +9.99(+4.32%) |
Oct 22, 2010 | 219.55 | 231.48 | 219.55 | 231.15 | 150,362 | +10.17(+4.60%) |
Oct 21, 2010 | 220.37 | 222.99 | 218.40 | 220.98 | 79,084 | -0.19(-0.09%) |
Oct 20, 2010 | 221.80 | 222.90 | 219.27 | 221.16 | 159,200 | +2.16(+0.98%) |
Oct 19, 2010 | 219.59 | 222.20 | 218.00 | 219.01 | 191,414 | -1.48(-0.67%) |
Oct 18, 2010 | 219.76 | 230.73 | 218.33 | 220.49 | 345,707 | +6.00(+2.80%) |
Oct 15, 2010 | 213.31 | 214.91 | 209.51 | 214.48 | 150,488 | +1.52(+0.72%) |
Oct 14, 2010 | 210.38 | 213.50 | 205.13 | 212.96 | 249,319 | -0.54(-0.25%) |
Oct 13, 2010 | 211.86 | 215.56 | 211.13 | 213.50 | 260,605 | +3.42(+1.63%) |
Oct 12, 2010 | 212.33 | 213.99 | 207.78 | 210.08 | 151,177 | -3.56(-1.67%) |
Oct 11, 2010 | 209.89 | 217.65 | 209.07 | 213.64 | 247,264 | +4.97(+2.38%) |
Oct 08, 2010 | 208.67 | 214.81 | 208.32 | 208.67 | 169,462 | -4.27(-2.00%) |
Oct 07, 2010 | 213.45 | 217.16 | 211.67 | 212.94 | 212,071 | +1.45(+0.69%) |
Oct 06, 2010 | 216.64 | 219.01 | 208.91 | 211.48 | 491,554 | -6.19(-2.84%) |
Oct 05, 2010 | 221.49 | 223.25 | 212.84 | 217.67 | 522,730 | -8.58(-3.79%) |
Oct 04, 2010 | 228.74 | 232.21 | 225.62 | 226.25 | 120,739 | -4.73(-2.05%) |